Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	51.04	51.92	50.71	51.42	115,596	+0.49(+0.96%)
Jun 29, 2017	50.82	51.36	49.82	50.93	141,422	+0.19(+0.38%)
Jun 28, 2017	50.53	51.52	50.53	50.74	190,897	+0.49(+0.98%)
Jun 27, 2017	51.50	51.50	50.20	50.25	218,107	-1.10(-2.15%)
Jun 26, 2017	51.54	52.27	50.81	51.35	77,024	-0.14(-0.27%)
Jun 23, 2017		51.52	50.06	51.49	356,230	+0.68(+1.33%)
Jun 22, 2017	51.24	51.67	50.73	50.81	102,608	-0.35(-0.69%)
Jun 21, 2017	52.57	52.81	51.04	51.16	125,703	-1.48(-2.82%)
Jun 20, 2017	53.42	53.42	52.19	52.65	70,762	-1.04(-1.93%)
Jun 19, 2017	53.84	54.10	53.27	53.68	71,885	+0.09(+0.17%)
Jun 16, 2017	53.51	53.98	53.28	53.59	197,127	-0.29(-0.53%)
Jun 15, 2017	53.73	54.26	53.53	53.88	70,872	-0.30(-0.55%)
Jun 14, 2017	54.29	54.50	53.74	54.17	94,508	-0.12(-0.22%)
Jun 13, 2017	54.48	54.75	53.89	54.29	78,147	-0.20(-0.37%)
Jun 12, 2017	54.93	55.32	54.17	54.50	97,480	-0.41(-0.74%)
Jun 09, 2017	52.62	55.75	52.62	54.91	306,522	+2.34(+4.46%)
Jun 08, 2017	52.45	52.83	52.27	52.56	134,370	+0.16(+0.30%)
Jun 07, 2017	52.74	53.41	51.96	52.40	101,579	-0.22(-0.42%)
Jun 06, 2017	51.71	52.91	51.60	52.63	109,782	+0.59(+1.14%)
Jun 05, 2017	52.32	52.60	51.85	52.03	97,548	-0.26(-0.50%)
Jun 02, 2017	51.97	52.85	51.50	52.29	119,649	+0.42(+0.80%)
Jun 01, 2017	51.90	52.57	51.69	51.88	232,175	+0.03(+0.05%)
May 31, 2017	51.48	51.91	48.50	51.85	117,080	+0.44(+0.87%)
May 30, 2017	51.61	52.64	51.27	51.40	155,175	-0.41(-0.79%)
May 26, 2017	51.58	52.34	51.43	51.81	122,562	+0.07(+0.14%)
May 25, 2017	52.01	52.08	51.46	51.74	104,510	-0.11(-0.21%)
May 24, 2017	52.06	52.53	50.96	51.85	156,675	-0.21(-0.41%)
May 23, 2017	52.26	52.52	51.58	52.06	196,026	+0.01(+0.02%)
May 22, 2017	53.09	53.29	51.87	52.05	111,693	-0.90(-1.70%)
May 19, 2017	51.80	53.45	51.80	52.95	179,772	+1.64(+3.20%)
May 18, 2017	51.88	52.21	51.28	51.31	247,982	-0.77(-1.48%)
May 17, 2017	52.80	54.14	52.06	52.08	199,577	-1.45(-2.70%)
May 16, 2017	53.49	53.89	53.25	53.53	155,504	+0.09(+0.17%)
May 15, 2017	52.77	54.05	52.77	53.43	160,344	+0.75(+1.42%)
May 12, 2017	54.45	54.72	52.57	52.68	213,557	-1.96(-3.59%)
May 11, 2017	55.17	55.38	54.16	54.65	189,986	-0.73(-1.32%)
May 10, 2017	55.89	55.89	54.62	55.38	157,702	-0.55(-0.98%)
May 09, 2017	57.83	57.83	55.64	55.92	161,257	-1.83(-3.18%)
May 08, 2017	57.24	58.15	56.67	57.76	109,402	+0.26(+0.45%)
May 05, 2017	57.63	58.67	56.67	57.50	82,566	-0.02(-0.03%)
May 04, 2017	57.95	58.23	56.64	57.52	124,440	-0.07(-0.13%)
May 03, 2017	58.91	59.09	57.36	57.59	122,839	-1.49(-2.52%)
May 02, 2017	59.26	59.52	58.52	59.08	104,040	-0.12(-0.20%)
May 01, 2017	58.94	59.69	58.55	59.20	144,274	+0.61(+1.04%)
Apr 28, 2017	59.13	59.15	58.13	58.59	119,874	-0.44(-0.75%)
Apr 27, 2017	58.71	59.45	58.19	59.04	137,712	+0.42(+0.71%)
Apr 26, 2017	60.42	60.56	58.55	58.62	177,999	-1.80(-2.98%)
Apr 25, 2017	58.96	61.65	58.96	60.42	142,805	+1.84(+3.14%)
Apr 24, 2017	58.25	59.06	57.83	58.58	156,334	+1.53(+2.67%)
Apr 21, 2017	58.78	58.78	56.62	57.06	236,442	-1.75(-2.97%)
Apr 20, 2017	56.50	59.09	55.72	58.80	237,025	+2.55(+4.54%)
Apr 19, 2017	56.47	57.18	55.71	56.25	130,849	+0.13(+0.23%)
Apr 18, 2017	55.60	56.21	55.14	56.12	208,881	+0.38(+0.68%)
Apr 17, 2017	55.66	56.07	55.43	55.74	135,149	+0.23(+0.42%)
Apr 13, 2017	55.91	56.45	55.50	55.51	88,772	-0.52(-0.92%)
Apr 12, 2017	57.56	57.56	56.00	56.03	82,973	-1.69(-2.93%)
Apr 11, 2017	56.97	57.82	56.54	57.72	84,425	+0.60(+1.05%)
Apr 10, 2017	57.59	58.19	56.99	57.12	100,973	-0.42(-0.72%)
Apr 07, 2017	57.16	57.74	56.37	57.54	162,153	+0.33(+0.58%)
Apr 06, 2017	56.24	57.46	56.12	57.20	99,995	+1.03(+1.83%)
Apr 05, 2017	56.51	57.28	55.49	56.18	167,132	-0.04(-0.07%)
Apr 04, 2017	55.47	56.31	55.47	56.21	89,709	+0.42(+0.75%)